CTCP Công viên nước Đầm Sen (dsn)

54.50
0.10
(0.18%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-2 -3.57% 165,600 -27,700 -1.5
54
56.10
54.40
2 tháng
(2024-09-23) 		-1.20 -2.17% 311,800 -51,400 -2.8
54
56.10
54.40
3 tháng
(2024-08-26) 		-0.90 -1.64% 443,800 -70,500 -3.9
54
56.10
54.40
6 tháng
(2024-05-27) 		-1.50 -2.70% 1,215,900 -155,600 -8.6
54
58.40
54.40
12 tháng
(2023-11-28) 		3.53 6.99% 3,230,400 -302,800 -16.6
50.57
58.40
54.40
24 tháng
(2022-12-05) 		9.78 22.08% 7,570,100 -787,710 -43.3
43.47
58.40
54.40
36 tháng
(2021-12-08) 		13.85 34.41% 10,400,500 -704,040 -38.0
39.02
58.40
54.40
60 tháng
(2019-12-19) 		11.03 25.60% 18,104,780 -726,071 -37.7
32.52
58.40
54.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2015
21.50
 820 21.32 21.50 21.50 0 0 0
20/04/2015
21.32
 1,350 21.50 21.50 21.32 100 0 0.0
17/04/2015
21.50
 610 21.32 21.50 21.32 0 0 0
16/04/2015
21.32
 210 21.32 21.32 21.15 0 0 0
15/04/2015
21.32
 1,290 21.32 21.50 21.32 0 0 0
14/04/2015
21.32
 0 21.32 21.32 21.32 0 0 0
13/04/2015
21.32
 1,240 21.50 21.50 21.32 0 0 0
10/04/2015
21.50
 260 21.32 21.50 21.32 100 0 0.0
09/04/2015
21.32
 310 21.32 21.32 21.32 0 0 0
08/04/2015
21.32
 470 21.15 21.32 21.32 0 0 0
07/04/2015
21.15
 150 21.32 21.32 21.15 0 0 0
06/04/2015
21.32
 970 21.15 21.32 21.32 970 0 0.1
03/04/2015
21.15
 2,060 21.32 21.50 21.15 1,000 0 0.1
02/04/2015
21.32
 1,170 21.32 21.50 21.32 0 0 0
01/04/2015
21.32
 2,730 21.50 21.50 21.32 0 0 0
31/03/2015
21.50
 670 21.32 21.50 21.50 0 0 0
30/03/2015
21.32
 5,420 21.32 21.67 21.32 3,200 0 0.2
27/03/2015
21.32
 1,030 21.15 21.32 21.15 930 350 0.0
26/03/2015
21.15
 210 21.15 21.15 21.15 210 0 0.0
25/03/2015
21.15
 2,140 21.15 21.15 21.15 0 0 0
24/03/2015
21.15
 400 21.50 21.50 21.15 0 0 0
23/03/2015
21.50
 2,130 21.15 21.50 21.32 2,000 0 0.1
20/03/2015
21.15
 260 21.15 21.15 20.98 0 0 0
19/03/2015
21.15
 780 21.32 21.32 21.15 680 0 0.0
18/03/2015
21.32
 1,370 21.15 21.32 21.15 900 0 0.1
17/03/2015
21.15
 1,720 21.15 21.15 21.15 250 0 0.0
16/03/2015: Cổ tức tiền mặt tỉ lệ: 29%
16/03/2015
21.15
 2,420 21.01 21.67 21.15 0 0 0
13/03/2015
21.01
 4,230 20.85 21.01 20.69 0 260 -0.0
12/03/2015
20.85
 1,460 20.69 20.85 20.52 0 0 0
11/03/2015
20.69
 2,660 21.01 21.01 20.52 0 50 -0.0
10/03/2015
21.01
 5,070 20.85 21.01 20.69 0 0 0
09/03/2015
20.85
 2,600 20.85 21.01 20.69 0 690 -0.0
06/03/2015
20.85
 310 21.01 21.01 20.85 0 90 -0.0
05/03/2015
21.01
 7,550 20.69 21.01 20.36 1,020 4,350 -0.2
04/03/2015
20.69
 890 20.52 20.69 20.52 0 550 -0.0
03/03/2015
20.52
 4,600 20.36 20.52 20.36 0 2,200 -0.1
02/03/2015
20.36
 3,210 20.52 20.52 20.19 1,000 0 0.1
27/02/2015
20.52
 3,090 20.36 20.52 20.36 1,500 0 0.1
26/02/2015
20.36
 550 20.36 20.36 20.36 0 0 0
25/02/2015
20.36
 700 20.36 20.36 20.03 0 0 0
24/02/2015
20.36
 780 20.36 20.52 20.36 0 0 0
13/02/2015
20.36
 2,840 20.19 20.36 20.36 590 690 -0.0
12/02/2015
20.19
 2,280 20.03 20.36 20.19 0 360 -0.0
11/02/2015
20.03
 2,010 20.03 20.36 20.03 20 0 0.0
10/02/2015
20.03
 920 20.03 20.19 20.03 200 890 -0.0
09/02/2015
20.03
 8,540 19.87 20.19 19.87 0 4,680 -0.3
06/02/2015
19.87
 200 19.70 19.87 19.87 0 0 0
05/02/2015
19.70
 17,500 19.70 19.70 19.70 17,300 0 1.0
04/02/2015
19.70
 1,020 19.70 19.70 19.70 1,010 0 0.1
03/02/2015
19.70
 10,000 19.87 19.87 19.70 9,990 0 0.6
02/02/2015
19.87
 4,800 20.03 20.03 19.70 4,690 4,500 0.0
30/01/2015
20.03
 1,950 19.70 20.03 19.70 1,350 0 0.1
29/01/2015
19.70
 10 19.70 19.70 19.70 0 0 0
28/01/2015
19.70
 18,130 19.70 19.70 19.37 14,330 0 0.9
27/01/2015
19.70
 18,200 19.87 19.87 19.37 12,080 3,000 0.5
26/01/2015
19.87
 720 19.70 20.03 19.87 0 0 0
23/01/2015
19.70
 20 19.87 19.87 19.70 0 0 0
22/01/2015
19.87
 1,760 20.19 20.19 19.87 100 1,240 -0.1
21/01/2015
20.19
 5,000 20.03 20.19 20.19 5,000 2,900 0.1
20/01/2015
20.03
 8,750 19.87 20.03 19.70 5,360 5,500 -0.0
19/01/2015
19.87
 140 20.03 20.03 19.70 0 100 -0.0
16/01/2015
20.03
 2,170 20.19 20.19 19.70 0 1,210 -0.1
15/01/2015
20.19
 6,520 19.87 20.19 19.87 5,500 5,450 0.0
14/01/2015
19.87
 990 19.87 19.87 19.87 0 0 0
13/01/2015
19.87
 2,770 19.70 19.87 19.70 2,200 0 0.1
12/01/2015
19.70
 9,550 19.70 19.87 19.70 8,760 0 0.5
09/01/2015
19.70
 1,750 19.70 19.87 19.70 1,100 0 0.1
08/01/2015
19.70
 3,820 20.03 20.03 19.70 3,710 3,000 0.0
07/01/2015: Cổ tức tiền mặt tỉ lệ: 16%
07/01/2015
20.03
 16,120 19.83 20.03 19.70 9,670 9,780 -0.0
06/01/2015
19.83
 2,470 19.67 19.83 19.67 0 740 -0.0
05/01/2015
19.67
 1,660 19.51 19.99 19.67 0 0 0
31/12/2014
19.51
 600 19.51 19.67 19.51 0 0 0
30/12/2014
19.51
 110 19.35 19.67 19.03 10 0 0.0
29/12/2014
19.35
 13,190 19.51 19.51 19.19 12,840 0 0.8
26/12/2014
19.51
 130 19.83 19.83 19.51 0 0 0
25/12/2014
19.83
 210 19.67 19.83 19.67 0 0 0
24/12/2014
19.67
 2,770 19.67 19.67 19.51 2,600 0 0.2
23/12/2014
19.67
 170 19.67 19.67 19.67 0 0 0
22/12/2014
19.67
 50 19.51 19.67 19.67 0 0 0
19/12/2014
19.51
 970 19.51 19.51 19.35 900 0 0.1
18/12/2014
19.51
 140 19.19 19.51 19.35 0 0 0
17/12/2014
19.19
 15,460 19.35 19.51 19.19 5,270 2,150 0.2
16/12/2014
19.35
 220 18.87 19.51 19.35 0 0 0
15/12/2014
18.87
 2,330 19.51 19.51 18.55 0 2,000 -0.1
12/12/2014
19.51
 140 19.67 19.67 19.19 0 0 0
11/12/2014
19.67
 3,110 19.51 19.67 19.19 200 3,000 -0.2
10/12/2014
19.51
 240 19.35 19.51 19.35 0 0 0
09/12/2014
19.35
 2,760 19.83 19.83 19.35 0 0 0
08/12/2014
19.83
 40 19.83 19.83 19.83 0 0 0
05/12/2014
19.83
 1,960 19.67 19.83 19.67 0 10 -0.0
04/12/2014
19.67
 1,930 19.35 19.67 19.67 0 0 0
03/12/2014
19.35
 110 19.35 19.67 19.35 0 0 0
02/12/2014
19.35
 40 19.19 19.35 19.35 0 0 0
01/12/2014
19.19
 1,010 19.19 19.35 19.19 420 0 0.0
28/11/2014
19.19
 9,070 19.19 19.35 19.19 9,000 0 0.5
27/11/2014
19.19
 500 19.19 19.19 19.19 340 0 0.0
26/11/2014
19.19
 8,810 19.35 19.51 19.03 6,960 0 0.4
25/11/2014
19.35
 2,310 19.19 19.35 19.19 2,250 0 0.1
24/11/2014
19.19
 2,800 19.35 19.35 19.19 2,490 0 0.1
21/11/2014
19.35
 1,610 19.51 19.67 19.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |